Synergia Energy Ltd NPV (SYN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synergia Energy Ltd NPV

Date Open High Low Close* Volume
26/10/2022 0.11p 0.11p 0.11p 0.11p 29530392
25/10/2022 0.11p 0.11p 0.10p 0.11p 10393148
24/10/2022 0.10p 0.11p 0.10p 0.11p 30997940
21/10/2022 0.10p 0.11p 0.10p 0.10p 35916640
20/10/2022 0.11p 0.11p 0.09p 0.10p 67877800
19/10/2022 0.10p 0.12p 0.10p 0.11p 58614776
18/10/2022 0.11p 0.11p 0.10p 0.10p 35503960
17/10/2022 0.12p 0.12p 0.10p 0.11p 66431340
14/10/2022 0.11p 0.12p 0.10p 0.12p 31574724
13/10/2022 0.11p 0.11p 0.10p 0.11p 6906224
12/10/2022 0.11p 0.11p 0.10p 0.11p 15033108
11/10/2022 0.11p 0.11p 0.11p 0.11p 8472140
10/10/2022 0.11p 0.11p 0.11p 0.11p 5604815
07/10/2022 0.12p 0.12p 0.10p 0.11p 19749936
06/10/2022 0.12p 0.12p 0.11p 0.12p 8937795
05/10/2022 0.12p 0.12p 0.11p 0.12p 16789576
04/10/2022 0.12p 0.12p 0.12p 0.12p 3258736
03/10/2022 0.12p 0.12p 0.12p 0.12p 11835848
30/09/2022 0.11p 0.13p 0.11p 0.12p 130741360
29/09/2022 0.12p 0.12p 0.11p 0.11p 30272068
28/09/2022 0.13p 0.13p 0.11p 0.12p 178975008
27/09/2022 0.13p 0.15p 0.13p 0.13p 208141152
26/09/2022 0.14p 0.14p 0.13p 0.13p 57412896
23/09/2022 0.15p 0.15p 0.13p 0.14p 31913876
22/09/2022 0.15p 0.15p 0.14p 0.15p 13363325
21/09/2022 0.15p 0.15p 0.15p 0.15p 8424678
20/09/2022 0.15p 0.15p 0.14p 0.15p 14157727
16/09/2022 0.15p 0.15p 0.14p 0.15p 13403949
15/09/2022 0.15p 0.15p 0.14p 0.15p 14296270
14/09/2022 0.15p 0.15p 0.15p 0.15p 12101355
13/09/2022 0.15p 0.15p 0.15p 0.15p 17883958
12/09/2022 0.15p 0.15p 0.15p 0.15p 30488200
09/09/2022 0.15p 0.15p 0.15p 0.15p 23221634
08/09/2022 0.15p 0.15p 0.15p 0.15p 13830648
07/09/2022 0.16p 0.16p 0.15p 0.15p 6927866
06/09/2022 0.16p 0.16p 0.15p 0.16p 28539364
05/09/2022 0.15p 0.16p 0.15p 0.16p 37257260
02/09/2022 0.15p 0.16p 0.15p 0.15p 30896964
01/09/2022 0.15p 0.15p 0.15p 0.15p 16614791
31/08/2022 0.15p 0.15p 0.15p 0.15p 23962316
30/08/2022 0.15p 0.15p 0.15p 0.15p 7351341
26/08/2022 0.15p 0.15p 0.15p 0.15p 21115962
25/08/2022 0.15p 0.15p 0.15p 0.15p 22198252
24/08/2022 0.16p 0.16p 0.15p 0.15p 18532160
23/08/2022 0.16p 0.16p 0.16p 0.16p 14204654
22/08/2022 0.15p 0.16p 0.15p 0.16p 18253096
19/08/2022 0.16p 0.16p 0.15p 0.15p 48903816
18/08/2022 0.18p 0.18p 0.15p 0.16p 107573168
17/08/2022 0.16p 0.16p 0.16p 0.16p 20364868
16/08/2022 0.17p 0.17p 0.16p 0.16p 17899384
15/08/2022 0.17p 0.17p 0.16p 0.17p 31915608
12/08/2022 0.16p 0.17p 0.16p 0.17p 16753607
11/08/2022 0.16p 0.16p 0.16p 0.16p 25147436
10/08/2022 0.16p 0.16p 0.16p 0.16p 21861324
09/08/2022 0.17p 0.17p 0.16p 0.16p 48727808
08/08/2022 0.18p 0.19p 0.17p 0.17p 67271088
05/08/2022 0.18p 0.18p 0.17p 0.18p 13625119
04/08/2022 0.19p 0.19p 0.18p 0.18p 33448736
03/08/2022 0.19p 0.19p 0.18p 0.19p 50431620
02/08/2022 0.18p 0.19p 0.17p 0.19p 40288008
01/08/2022 0.18p 0.18p 0.17p 0.18p 35225928
29/07/2022 0.17p 0.19p 0.17p 0.18p 17933876
25/11/2019 125.00p 134.00p 112.00p 130.00p 9443
22/11/2019 125.00p 125.00p 120.00p 125.00p 4074
21/11/2019 125.00p 125.00p 125.00p 125.00p 0
20/11/2019 125.00p 125.00p 125.00p 125.00p 0
19/11/2019 125.00p 125.00p 124.10p 125.00p 2100
18/11/2019 125.00p 125.00p 125.00p 125.00p 0
15/11/2019 125.00p 125.00p 125.00p 125.00p 0
14/11/2019 125.00p 125.00p 124.10p 125.00p 30
13/11/2019 125.00p 125.00p 124.00p 125.00p 1030
12/11/2019 125.50p 126.50p 125.00p 125.00p 0
11/11/2019 125.50p 125.50p 125.50p 125.50p 0
08/11/2019 125.50p 125.50p 125.50p 125.50p 0
07/11/2019 125.50p 125.50p 125.50p 125.50p 0
06/11/2019 125.00p 125.50p 125.00p 125.50p 0
05/11/2019 124.50p 125.00p 124.50p 125.00p 0
04/11/2019 124.50p 124.50p 124.10p 124.50p 500
01/11/2019 124.50p 124.50p 124.50p 124.50p 0
31/10/2019 124.50p 124.50p 124.50p 124.50p 0
30/10/2019 124.50p 124.50p 124.00p 124.50p 4312
29/10/2019 124.50p 124.50p 124.50p 124.50p 0
28/10/2019 124.50p 124.50p 124.50p 124.50p 0
25/10/2019 125.00p 125.00p 124.50p 124.50p 0
24/10/2019 124.50p 124.50p 124.50p 124.50p 0
23/10/2019 124.50p 124.50p 124.50p 124.50p 0
22/10/2019 124.50p 124.50p 123.63p 124.50p 770
21/10/2019 124.50p 124.50p 123.55p 124.50p 1000
18/10/2019 124.50p 124.50p 124.50p 124.50p 0
17/10/2019 125.00p 125.00p 123.55p 124.50p 335
16/10/2019 124.50p 124.50p 124.50p 124.50p 0
15/10/2019 124.50p 125.40p 123.55p 124.50p 430
14/10/2019 124.00p 124.00p 123.55p 124.00p 4258
11/10/2019 125.00p 125.00p 124.00p 124.00p 0
10/10/2019 124.00p 124.00p 124.00p 124.00p 0
09/10/2019 125.00p 125.00p 123.52p 124.00p 942
08/10/2019 124.00p 124.00p 124.00p 124.00p 0
07/10/2019 125.00p 125.00p 124.00p 124.00p 0
04/10/2019 124.00p 124.00p 124.00p 124.00p 0
03/10/2019 124.00p 124.00p 124.00p 124.00p 0
02/10/2019 123.50p 124.00p 123.50p 124.00p 4800
01/10/2019 123.50p 123.50p 123.50p 123.50p 0
30/09/2019 124.50p 124.50p 123.50p 123.50p 0
27/09/2019 124.50p 124.50p 123.20p 123.50p 2500
26/09/2019 124.50p 124.50p 123.25p 123.50p 7067
25/09/2019 123.50p 123.50p 123.50p 123.50p 0
24/09/2019 124.50p 124.50p 123.25p 123.50p 345
23/09/2019 123.50p 123.50p 123.50p 123.50p 6000
20/09/2019 123.50p 123.50p 123.50p 123.50p 0
19/09/2019 123.50p 123.50p 123.50p 123.50p 0
18/09/2019 123.50p 123.50p 123.10p 123.50p 92
17/09/2019 123.50p 123.50p 123.50p 123.50p 0
16/09/2019 124.50p 124.50p 123.50p 123.50p 0
13/09/2019 124.50p 124.50p 123.50p 123.50p 0
12/09/2019 123.50p 123.50p 123.50p 123.50p 6210
11/09/2019 123.50p 123.50p 123.00p 123.50p 17791
10/09/2019 123.50p 123.50p 123.00p 123.50p 6260
09/09/2019 123.50p 123.50p 123.50p 123.50p 0
06/09/2019 123.50p 123.50p 122.55p 123.50p 21
05/09/2019 123.50p 124.50p 123.50p 123.50p 38
04/09/2019 123.50p 124.00p 123.50p 123.50p 15030
03/09/2019 121.50p 123.50p 120.60p 123.50p 12895
02/09/2019 87.50p 87.50p 87.50p 87.50p 0
30/08/2019 87.50p 88.80p 87.50p 87.50p 6320
29/08/2019 87.50p 87.50p 86.18p 87.50p 3250
28/08/2019 87.50p 87.50p 87.50p 87.50p 0
27/08/2019 87.50p 87.50p 87.50p 87.50p 0
23/08/2019 87.50p 87.50p 86.18p 87.50p 6320
22/08/2019 87.50p 87.50p 87.50p 87.50p 0
21/08/2019 87.50p 87.80p 87.50p 87.50p 23910
20/08/2019 87.50p 87.50p 86.09p 87.50p 15
19/08/2019 87.00p 88.85p 87.00p 87.50p 213
16/08/2019 87.00p 87.00p 86.50p 87.00p 0
15/08/2019 83.00p 87.25p 83.00p 86.50p 20065
14/08/2019 82.50p 83.40p 82.50p 83.00p 5050
13/08/2019 83.00p 83.88p 82.00p 82.50p 14454
12/08/2019 82.00p 83.55p 82.00p 83.00p 13886
09/08/2019 80.00p 83.40p 80.00p 82.00p 89860
08/08/2019 79.50p 81.50p 78.00p 80.00p 129471
07/08/2019 79.50p 81.50p 79.50p 79.50p 30711
06/08/2019 79.50p 81.50p 79.50p 79.50p 17332
05/08/2019 79.50p 81.50p 79.50p 79.50p 21685
02/08/2019 79.50p 81.50p 77.40p 79.50p 17041
01/08/2019 79.50p 81.50p 77.35p 79.50p 29778
31/07/2019 81.00p 82.50p 78.00p 79.50p 177540
30/07/2019 82.00p 82.70p 81.00p 81.00p 6725
29/07/2019 82.00p 82.00p 80.20p 82.00p 1785
26/07/2019 82.00p 83.00p 82.00p 82.00p 8635
25/07/2019 82.00p 83.00p 82.00p 82.00p 162865
24/07/2019 83.00p 83.10p 82.35p 83.00p 106069
23/07/2019 83.00p 83.10p 82.50p 83.00p 49742
22/07/2019 83.00p 83.20p 83.00p 83.00p 51552
19/07/2019 83.00p 83.20p 83.00p 83.00p 24493
18/07/2019 83.00p 83.30p 83.00p 83.00p 66651
17/07/2019 83.00p 83.30p 82.75p 83.00p 58239
16/07/2019 83.00p 83.30p 83.00p 83.00p 35075
15/07/2019 84.50p 84.95p 82.00p 83.00p 18979
12/07/2019 84.50p 84.50p 84.00p 84.50p 25000
11/07/2019 86.00p 86.00p 83.00p 84.50p 14144
10/07/2019 84.50p 85.00p 84.50p 84.50p 12478
09/07/2019 86.00p 86.00p 83.00p 84.50p 28515
08/07/2019 88.00p 88.00p 85.50p 85.50p 2264
05/07/2019 89.00p 89.00p 86.60p 88.00p 7036
04/07/2019 89.00p 90.00p 86.60p 89.00p 7568
03/07/2019 89.00p 89.00p 86.60p 89.00p 22
02/07/2019 89.00p 89.00p 89.00p 89.00p 0
01/07/2019 90.00p 91.92p 88.40p 89.00p 15095
28/06/2019 90.50p 90.50p 90.00p 90.00p 25000
27/06/2019 91.00p 91.00p 90.00p 90.00p 9282
26/06/2019 91.00p 91.12p 91.00p 91.00p 5882
25/06/2019 91.00p 91.12p 90.50p 91.00p 44857
24/06/2019 91.00p 91.12p 90.50p 91.00p 57695
21/06/2019 91.00p 91.20p 91.00p 91.00p 3116
20/06/2019 91.00p 91.90p 91.00p 91.00p 23301
19/06/2019 91.00p 91.18p 91.00p 91.00p 22404
18/06/2019 91.00p 91.18p 91.00p 91.00p 12272
17/06/2019 91.00p 91.18p 90.80p 91.00p 15017
14/06/2019 91.00p 91.15p 91.00p 91.00p 8810
13/06/2019 91.00p 91.40p 90.75p 91.00p 20412
12/06/2019 91.50p 91.50p 90.75p 91.00p 5276
11/06/2019 91.50p 92.10p 90.75p 91.50p 10149
10/06/2019 91.50p 92.10p 91.50p 91.50p 18348
07/06/2019 91.50p 92.10p 91.50p 91.50p 500
06/06/2019 91.50p 92.70p 90.65p 91.50p 63
05/06/2019 91.50p 91.50p 91.50p 91.50p 0
04/06/2019 91.50p 91.50p 91.50p 91.50p 0
03/06/2019 91.50p 91.50p 91.50p 91.50p 0
31/05/2019 91.50p 92.70p 90.65p 91.50p 3372
30/05/2019 87.50p 91.50p 87.50p 91.50p 1905
29/05/2019 87.00p 90.00p 87.00p 87.50p 1221
28/05/2019 87.00p 87.00p 84.60p 87.00p 1470
24/05/2019 87.00p 87.00p 87.00p 87.00p 0
23/05/2019 87.50p 89.40p 87.00p 87.00p 4596
22/05/2019 87.50p 87.50p 85.50p 87.50p 4800
21/05/2019 87.50p 87.50p 87.50p 87.50p 0
20/05/2019 87.50p 87.50p 87.50p 87.50p 0
17/05/2019 87.50p 87.50p 85.00p 87.50p 2587
16/05/2019 87.50p 87.50p 85.00p 87.50p 5187
15/05/2019 87.50p 87.50p 87.50p 87.50p 0
14/05/2019 88.00p 88.00p 85.10p 87.50p 601

*Close Price adjusted for both dividends and splits